Thai Coconut PCL (BKK:COCOCO)
Thailand · Delayed Price · Currency is THB 5.45
-0.05 (-0.91%)
Oct 12, 2026, 4:36 PM ICT
Thai Coconut PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 196,426 |
| Oct 9, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 253,550 |
| Oct 8, 2026 | 5.50 | 5.55 | 5.40 | 5.45 | 5.45 | -0.91% | 1,052,508 |
| Oct 7, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 714,850 |
| Oct 6, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 420,844 |
| Oct 5, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 583,405 |
| Oct 2, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 228,290 |
| Oct 1, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 122,631 |
| Sep 30, 2026 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | -1.77% | 903,225 |
| Sep 29, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | 635,770 |
| Sep 28, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 193,515 |
| Sep 25, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | - | 102,495 |
| Sep 24, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 813,666 |
| Sep 23, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 385,830 |
| Sep 22, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | 217,534 |
| Sep 21, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | 323,162 |
| Sep 18, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 408,752 |
| Sep 17, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | 514,043 |
| Sep 16, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 722,079 |
| Sep 15, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | 552,781 |
| Sep 14, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 1,309,065 |
| Sep 11, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 858,737 |
| Sep 10, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | - | 473,884 |
| Sep 9, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 507,878 |
| Sep 8, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 405,096 |
| Sep 7, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 391,954 |
| Sep 4, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 291,439 |
| Sep 3, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | - | 1,443,481 |
| Sep 2, 2026 | 5.75 | 5.80 | 5.65 | 5.70 | 5.70 | -0.87% | 1,092,859 |
| Sep 1, 2026 | 5.90 | 5.95 | 5.75 | 5.75 | 5.75 | -3.36% | 2,634,532 |
| Aug 31, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 228,175 |
| Aug 28, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 378,370 |
| Aug 27, 2026 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | 560,701 |
| Aug 26, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 643,521 |
| Aug 25, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 830,077 |
| Aug 24, 2026 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | -3.33% | 2,764,855 |
| Aug 21, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 1,888,865 |
| Aug 20, 2026 | 6.15 | 6.20 | 6.00 | 6.05 | 6.05 | -0.82% | 4,276,933 |
| Aug 19, 2026 | 6.00 | 6.25 | 6.00 | 6.10 | 6.10 | 1.67% | 5,246,263 |
| Aug 18, 2026 | 5.95 | 6.05 | 5.90 | 6.00 | 6.00 | - | 914,995 |
| Aug 17, 2026 | 5.90 | 6.05 | 5.80 | 6.00 | 6.00 | 1.69% | 1,941,398 |
| Aug 14, 2026 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | -4.07% | 2,623,504 |
| Aug 13, 2026 | 6.05 | 6.15 | 5.85 | 6.15 | 6.15 | 1.65% | 3,830,898 |
| Aug 11, 2026 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | 0.83% | 2,757,417 |
| Aug 10, 2026 | 6.20 | 6.25 | 6.00 | 6.00 | 6.00 | -3.23% | 3,706,016 |
| Aug 7, 2026 | 6.15 | 6.20 | 6.05 | 6.20 | 6.20 | 0.81% | 3,322,179 |
| Aug 6, 2026 | 6.15 | 6.30 | 6.05 | 6.15 | 6.15 | - | 8,514,051 |
| Aug 5, 2026 | 5.85 | 6.20 | 5.80 | 6.15 | 6.15 | 5.13% | 8,316,861 |
| Aug 4, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 810,843 |
| Aug 3, 2026 | 5.80 | 5.90 | 5.75 | 5.90 | 5.90 | 1.72% | 840,617 |